Free Trial

Designer Brands (DBI) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free DBI Stock Alerts
$9.44
-0.20 (-2.07%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Designer Brands Stock Price Performance

5 Day
Performance
-3.97%
1 Month
Performance
+13.87%
3 Month
Performance
+3.23%
6 Month
Performance
-9.92%
Year-To-Date
Performance
+6.67%
1 Year
Performance
+26.71%
Receive DBI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Designer Brands and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Millionaire investor and Republican donor makes surprising election prediction
Find out who Louis believes is going to win the election... And why that will launch a second boom in AI stocks
Click for his six specific AI stock in the crosshairs

DBI Stock Chart for Tuesday, May, 14, 2024

DBI Chart by TradingView

Designer Brands Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$9.64$9.44
-2.07%		$10.10$9.391.60 million shs$540.35 million
05/10/2024$9.83$9.64
-1.98%		$9.92$9.541.06 million shs$551.51 million
05/09/2024$9.62$9.83
+2.18%		$9.88$9.51973,006 shs$562.67 million
05/08/2024$9.54$9.62
+0.84%		$9.70$9.311.32 million shs$550.65 million
05/07/2024$9.56$9.54
-0.21%		$9.86$9.501.86 million shs$546.07 million
05/06/2024$9.53$9.56
+0.31%		$9.69$9.44930,537 shs$547.21 million
05/03/2024$9.41$9.53
+1.28%		$9.87$9.481.19 million shs$545.50 million
05/02/2024$9.19$9.41
+2.39%		$9.46$9.241.01 million shs$538.63 million
05/01/2024$9.28$9.19
-0.97%		$9.55$9.181.05 million shs$526.04 million
04/30/2024$9.50$9.28
-2.32%		$9.51$9.25820,836 shs$531.19 million
04/29/2024$9.66$9.50
-1.66%		$9.90$9.461.11 million shs$543.78 million
04/26/2024$9.33$9.66
+3.54%		$9.73$9.27826,352 shs$552.65 million
04/25/2024$9.45$9.33
-1.32%		$9.46$9.081.04 million shs$533.76 million
04/24/2024$9.69$9.45
-2.48%		$9.73$9.401.16 million shs$540.92 million
04/23/2024$8.85$9.69
+9.49%		$9.76$8.851.49 million shs$554.66 million
04/22/2024$8.79$8.85
+0.68%		$9.17$8.731.39 million shs$506.57 million
04/19/2024$8.52$8.79
+3.23%		$8.81$8.481.17 million shs$503.14 million
04/18/2024$8.58$8.52
-0.76%		$8.80$8.49999,583 shs$487.40 million
04/17/2024$8.68$8.58
-1.15%		$8.88$8.521.04 million shs$491.12 million
04/16/2024$8.43$8.68
+2.97%		$8.73$8.221.49 million shs$496.84 million
04/15/2024$8.29$8.43
+1.69%		$8.48$8.261.47 million shs$482.53 million
04/12/2024$8.68$8.29
-4.55%		$8.62$8.221.31 million shs$474.23 million
04/11/2024$8.59$8.68
+1.05%		$8.73$8.531.46 million shs$496.84 million
04/10/2024$9.19$8.59
-6.48%		$9.08$8.531.66 million shs$491.69 million
04/09/2024$9.44$9.19
-2.65%		$9.48$9.151.57 million shs$525.75 million
04/08/2024$10.06$9.44
-6.21%		$10.21$9.431.59 million shs$540.06 million
04/05/2024$9.96$10.06
+1.00%		$10.19$9.91819,714 shs$575.83 million
04/04/2024$10.10$9.96
-1.39%		$10.30$9.931.24 million shs$570.11 million
04/03/2024$10.11$10.10
-0.10%		$10.41$10.001.38 million shs$578.12 million
04/02/2024$10.84$10.11
-6.69%		$10.67$9.991.65 million shs$578.70 million
04/01/2024$10.93$10.84
-0.87%		$11.05$10.801.86 million shs$620.20 million
03/29/2024$10.92$10.93
+0.09%		$10.94$10.671.34 million shs$621.48 million
03/28/2024$10.63$10.92
+2.73%		$10.94$10.671.34 million shs$620.91 million
03/27/2024$10.41$10.63
+2.11%		$11.01$10.402.35 million shs$604.42 million
03/26/2024$10.91$10.41
-4.58%		$11.04$10.411.71 million shs$591.91 million
03/25/2024$11.22$10.91
-2.76%		$11.48$10.911.51 million shs$620.31 million
03/22/2024$10.89$11.24
+3.21%		$11.48$10.672.37 million shs$639.11 million
03/21/2024$11.53$10.89
-5.51%		$11.05$8.303.68 million shs$619.21 million
03/20/2024$11.14$11.53
+3.46%		$11.57$11.031.84 million shs$655.28 million
03/19/2024$11.14$11.14
+0.04%		$11.15$10.831.13 million shs$633.42 million
America could fall from this event (Ad)

America’s “Internal Enemies” Exposed New documentary exposes a hidden election plan in Washington D.C. that, if successful, could be more financially and culturally devastating than the dot-com blowup of 2000, the 2008 financial crisis, or the COVID crash.

Click here to see how you can protect yourself today.
03/18/2024$11.00$11.14
+1.23%		$11.36$10.741.28 million shs$633.14 million
03/15/2024$10.78$11.00
+2.09%		$11.04$10.515.02 million shs$625.46 million
03/14/2024$10.82$10.78
-0.42%		$10.99$10.631.07 million shs$612.67 million
03/13/2024$10.36$10.82
+4.44%		$10.92$10.31975,757 shs$615.23 million
03/12/2024$10.26$10.36
+0.97%		$10.50$10.201.33 million shs$589.07 million
03/11/2024$10.03$10.26
+2.29%		$10.29$9.99871,485 shs$583.35 million
03/08/2024$10.25$10.02
-2.24%		$10.53$9.921.26 million shs$569.74 million
03/07/2024$10.32$10.25
-0.68%		$10.51$10.131.13 million shs$582.82 million
03/06/2024$10.67$10.32
-3.28%		$10.73$10.131.19 million shs$586.76 million
03/05/2024$10.40$10.67
+2.60%		$10.79$10.33955,249 shs$606.70 million
03/04/2024$10.75$10.40
-3.26%		$10.82$10.401.41 million shs$591.34 million
03/01/2024$10.57$10.75
+1.75%		$10.95$10.411.68 million shs$611.25 million
02/29/2024$10.13$10.57
+4.29%		$10.71$10.331.31 million shs$600.73 million
02/28/2024$10.21$10.13
-0.73%		$10.30$9.99975,569 shs$575.99 million
02/27/2024$9.73$10.21
+4.94%		$10.42$9.821.28 million shs$580.26 million
02/26/2024$9.76$9.73
-0.36%		$9.81$9.61939,122 shs$552.96 million
02/23/2024$9.29$9.77
+5.11%		$9.78$9.261.04 million shs$555.24 million
02/22/2024$9.19$9.29
+1.09%		$9.33$9.15856,882 shs$528.23 million
02/21/2024$8.90$9.19
+3.26%		$9.23$8.79774,590 shs$522.52 million
02/20/2024$9.25$8.90
-3.78%		$9.10$8.841.25 million shs$506.05 million
02/19/2024$9.25$9.25$9.41$9.18977,500 shs$525.96 million
02/16/2024$9.56$9.25
-3.24%		$9.41$9.18977,545 shs$525.93 million
02/15/2024$9.15$9.56
+4.54%		$9.60$9.201.05 million shs$543.58 million
02/14/2024$9.00$9.15
+1.61%		$9.20$8.831.19 million shs$519.99 million
02/13/2024$9.82$9.00
-8.35%		$9.36$8.941.68 million shs$511.74 million

Related Companies:
This page (NYSE:DBI) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Charles Payne Demystifies Options
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Gold Mania
Stansberry Research